KissMeData/035080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	14810	14020	14870	13960	166855	2421124995	00	0.00	N	2	780
3	20250507	14030	13430	14090	13420	144386	1992523305	00	0.00	N	2	580
4	20250428	13450	13650	13800	13260	125957	1706224350	00	0.00	N	5	-240
5	20250421	13690	13380	13720	13350	154931	2100438130	00	0.00	N	2	310
6	20250414	13380	13280	13550	13100	146280	1952415900	00	0.00	N	2	160
7	20250407	13220	12810	13220	12320	200133	2555772475	00	0.00	N	2	30
8	20250331	13190	13170	13450	12800	132395	1738599310	00	0.00	N	5	-150
9	20250324	13340	13660	13880	13160	135392	1838786085	00	0.00	N	5	-330
10	20250317	13670	13980	14030	13590	203585	2810000940	00	0.00	N	5	-200
11	20250310	13870	13420	14070	13110	172926	2362260195	00	0.00	N	2	410
12	20250304	13460	13170	13690	12970	134259	1794310745	00	0.00	N	2	180
13	20250224	13280	13020	13470	12920	225675	2994473340	00	0.00	N	2	260
14	20250217	13020	12370	13090	11800	392979	4867736160	00	0.00	N	2	1790
15	20250210	11230	11250	11500	10820	211067	2363249450	00	0.00	N	5	-130
16	20250203	11360	11480	11750	11180	81394	928931710	00	0.00	N	5	-190
17	20250131	11550	11550	11650	11450	12556	145117050	00	0.00	N	5	-110
18	20250120	11660	11700	11790	11320	61835	716009100	00	0.00	N	5	-40
19	20250113	11700	12080	12200	11650	98019	1164679570	00	0.00	N	5	-410
20	20250106	12110	12030	12310	11810	83298	1002987950	00	0.00	N	2	100
21	20241230	12010	11850	12230	11850	30981	371498290	00	0.00	N	5	-10
22	20241223	12020	12120	12490	11780	52537	639116840	00	0.00	N	5	-80
23	20241216	12100	13450	14190	12100	224092	2912121670	00	0.00	N	5	-1350
24	20241209	13450	12700	13700	12230	144430	1875163620	00	0.00	N	2	520
25	20241202	12930	13920	13960	12560	242556	3273468540	00	0.00	N	5	-990
26	20241125	13920	13880	14090	13820	293521	4082596480	00	0.00	N	2	40
27	20241118	13880	13920	14110	13790	632193	8774674700	00	0.00	N	2	20
28	20241111	13860	13850	14890	13580	1789702	25048474330	00	0.00	N	2	1770
29	20241104	12090	11610	12260	11440	601828	7207438110	00	0.00	N	2	480
30	20241028	11610	11000	14450	10900	4445010	58083482800	00	0.00	N	2	610
31	20241021	11000	11040	11420	10730	95634	1055179400	00	0.00	N	5	-90
32	20241014	11090	11470	12300	11010	135743	1557389740	00	0.00	N	5	-370
33	20241007	11460	11800	12880	11450	319017	3846496280	00	0.00	N	5	-340
34	20240930	11800	12220	12360	11680	70917	849766500	00	0.00	N	5	-500
35	20240923	12300	10980	14160	10880	3673995	47889717330	00	0.00	N	2	1430
36	20240919	10870	11640	11650	10870	56885	634824160	00	0.00	N	5	-760
37	20240909	11630	10650	11670	10650	85373	954072320	00	0.00	N	2	360
38	20240902	11270	12250	12400	11260	92890	1088945320	00	0.00	N	5	-980
39	20240826	12250	13250	13450	12110	124130	1568387340	00	0.00	N	5	-1000
40	20240819	13250	13200	14380	13180	245128	3365853300	00	0.00	N	2	90
41	20240812	13160	12160	13230	12160	91591	1168240770	00	0.00	N	2	910
42	20240805	12250	12420	12420	10420	328933	3762466840	00	0.00	N	5	-290
43	20240729	12540	12480	12890	12150	115043	1437879490	00	0.00	N	2	60
44	20240722	12480	13200	13460	12000	380502	4805441030	00	0.00	N	5	-850
45	20240715	13330	13820	13950	13130	124843	1686132250	00	0.00	N	5	-530
46	20240708	13860	13920	14540	13780	114290	1605336430	00	0.00	N	5	-70
47	20240701	13930	14470	14670	13760	103692	1473027130	00	0.00	N	5	-540
48	20240624	14470	14970	15070	14400	134981	1970340110	00	0.00	N	5	-630
49	20240617	15100	15570	15710	15100	198729	3036816540	00	0.00	N	5	-580
50	20240610	15680	16990	17500	15400	914890	15139958730	00	0.00	N	5	-630
51	20240603	16310	15520	16770	15110	314401	5035005400	00	0.00	N	2	1320
52	20240527	14990	16150	16240	14790	196573	3062547180	00	0.00	N	5	-1000
53	20240520	15990	16160	16270	15460	171114	2691955280	00	0.00	N	5	-150
54	20240513	16140	16140	16240	15590	99484	1588307510	00	0.00	N	2	10
55	20240507	16130	16500	16570	15880	134614	2180873340	00	0.00	N	5	-450
56	20240429	16580	15650	16810	15580	247427	4038681380	00	0.00	N	2	1030
57	20240422	15550	15240	15800	15090	158255	2450841200	00	0.00	N	2	360
58	20240415	15190	15610	15900	15010	183068	2812163310	00	0.00	N	5	-770
59	20240408	15960	16430	16440	15450	256564	4108012710	00	0.00	N	5	-320
60	20240401	16280	15400	18640	15390	4305166	75660585540	00	0.00	N	2	890
61	20240325	15390	16940	16970	15320	343817	5534660910	00	0.00	N	5	-1510
62	20240318	16900	17230	18240	16500	750783	13002836760	00	0.00	N	5	-360
63	20240311	17260	15990	18900	15550	5832063	102528592390	00	0.00	N	2	1130
64	20240304	16130	14020	16960	13660	3245630	51020080320	00	0.00	N	2	2260
65	20240226	13870	13560	15890	13100	1332427	19331335150	00	0.00	N	2	350
66	20240219	13520	13520	13750	13430	132188	1792388190	00	0.00	N	5	-30
67	20240213	13550	13510	13640	12940	177539	2363088870	00	0.00	N	2	120
68	20240205	13430	13650	13930	13200	144569	1957815090	00	0.00	N	5	-220
69	20240129	13650	13430	13830	13020	184362	2470510330	00	0.00	N	2	300
70	20240122	13350	13450	13910	13110	151642	2045968000	00	0.00	N	5	-20
71	20240115	13370	14250	14350	13070	242520	3287993060	00	0.00	N	5	-970
72	20240108	14340	13850	15290	13710	922190	13329055540	00	0.00	N	2	490
73	20240102	13850	13250	14340	13150	656672	9113586490	00	0.00	N	2	520
74	20231226	13330	13000	13460	12860	222358	2925100350	00	0.00	N	2	260
75	20231218	13070	13470	14660	13030	1770043	24448572660	00	0.00	N	5	-480
76	20231211	13550	11290	16970	11290	8927682	131433047030	00	0.00	N	2	2260
77	20231204	11290	11170	11430	10740	65921	738778760	00	0.00	N	2	130
78	20231127	11160	11500	11520	11120	58400	658037000	00	0.00	N	5	-410
79	20231120	11570	11280	11680	11120	69825	804678960	00	0.00	N	2	290
80	20231113	11280	11260	11520	10850	71111	795621550	00	0.00	N	2	60
81	20231106	11220	11280	11560	11120	86959	989327700	00	0.00	N	2	30
82	20231030	11190	10740	11260	10450	81925	895184040	00	0.00	N	2	290
83	20231023	10900	10460	13390	10300	294890	3498978880	00	0.00	N	2	300
84	20231016	10600	11850	11850	10230	106940	1171775640	00	0.00	N	5	-1250
85	20231010	11850	11380	11940	10690	130486	1496765050	00	0.00	N	2	600
86	20231004	11250	11770	11880	11100	107240	1219767980	00	0.00	N	5	-700
87	20230925	11950	12820	12890	11610	133184	1621417980	00	0.00	N	5	-950
88	20230918	12900	13810	14490	12900	221852	2978952990	00	0.00	N	5	-910
89	20230911	13810	13890	14380	13740	111362	1559440380	00	0.00	N	5	-80
90	20230904	13890	13980	15100	13750	176998	2511575150	00	0.00	N	5	-180
91	20230828	14070	13820	14420	13770	94401	1333183420	00	0.00	N	2	270
92	20230821	13800	13950	14130	13460	124546	1710407610	00	0.00	N	5	-200
93	20230814	14000	15550	15840	13900	178927	2625332930	00	0.00	N	5	-1380
94	20230807	15380	14800	16350	14330	349641	5410287480	00	0.00	N	2	560
95	20230731	14820	14610	15150	14450	142341	2105061910	00	0.00	N	2	130
96	20230724	14690	15500	15570	13200	350647	5083783040	00	0.00	N	5	-810
97	20230717	15500	16060	16290	15430	198885	3132839450	00	0.00	N	5	-650
98	20230710	16150	16650	17430	16020	328024	5465489530	00	0.00	N	5	-500
99	20230703	16650	17540	17850	16440	273269	4670946780	00	0.00	N	5	-990
100	20230626	17640	18260	18700	17490	281245	5092531680	00	0.00	N	5	-870
101	20230619	18510	20250	21250	18510	724369	14357663020	00	0.00	N	5	-1460
102	20230612	19970	19700	21450	19510	1259354	25829847810	00	0.00	N	2	280
103	20230605	19690	19580	20550	19240	678790	13479895840	00	0.00	N	2	150
104	20230530	19540	18610	20550	18450	1209818	23535385110	00	0.00	N	2	930
105	20230522	18610	20900	22600	18420	4353569	89533283630	00	0.00	N	5	-1940
106	20230515	20550	15570	22950	15420	8378374	168936143410	00	0.00	N	2	4720
107	20230508	15830	15180	16080	14900	283237	4406524810	00	0.00	N	2	660
108	20230502	15170	14200	15190	14160	106081	1555846530	00	0.00	N	2	970
109	20230424	14200	14950	14950	14020	214887	3108753730	00	0.00	N	5	-760
110	20230417	14960	15790	16130	14910	374469	5826968150	00	0.00	N	5	-690
111	20230410	15650	15270	15810	14810	323410	4967316690	00	0.00	N	2	400
112	20230403	15250	15840	15860	15250	241228	3767464510	00	0.00	N	5	-460
113	20230327	15710	14780	16300	14510	305079	4673908470	00	0.00	N	2	980
114	20230320	14730	14240	14860	14240	193719	2833331010	00	0.00	N	2	430
115	20230313	14300	14330	14460	13580	214016	3010018890	00	0.00	N	5	-100
116	20230306	14400	15570	15570	13800	196572	2955675400	00	0.00	N	5	-1100
117	20230227	15500	15210	15560	14810	145390	2214384670	00	0.00	N	2	250
118	20230220	15250	16030	16100	15200	213371	3335552430	00	0.00	N	5	-780
119	20230213	16030	16510	16550	15980	218589	3533423870	00	0.00	N	5	-410
120	20230206	16440	16710	17170	16320	333412	5606434680	00	0.00	N	5	-270
121	20230130	16710	16220	16820	15000	438470	7148169170	00	0.00	N	2	490
122	20230125	16220	15780	16350	15500	233020	3722144110	00	0.00	N	2	470
123	20230116	15750	15600	16800	15450	574091	9225550900	00	0.00	N	2	350
124	20230109	15400	15350	16000	15200	313702	4864569850	00	0.00	N	2	250
125	20230102	15150	14900	15350	14150	368276	5421737650	00	0.00	N	2	200
126	20221226	14950	15400	16450	14900	459133	7173366500	00	0.00	N	5	-500
127	20221219	15450	17100	17500	15450	870226	14464432650	00	0.00	N	5	-1600
128	20221212	17050	15100	18500	14800	3351233	56970448600	00	0.00	N	2	1750
129	20221205	15300	14450	16450	14350	1209292	18607173450	00	0.00	N	2	900
130	20221128	14400	14300	14850	13650	250535	3576934550	00	0.00	N	2	100
131	20221121	14300	14500	14700	13700	278121	3946721500	00	0.00	N	5	-250
132	20221114	14550	14700	15250	14500	248501	3664347250	00	0.00	N	5	-150
133	20221107	14700	13250	14800	13250	439659	6223195850	00	0.00	N	2	1300
134	20221031	13400	13750	14100	13000	209790	2848891250	00	0.00	N	5	-100
135	20221024	13500	13950	15000	13500	273483	3882698000	00	0.00	N	5	-200
136	20221017	13700	13800	14850	13550	218907	3126445550	00	0.00	N	5	-350
137	20221011	14050	14450	14800	13100	230651	3172771900	00	0.00	N	5	-900
138	20221004	14950	14550	15450	14550	182070	2739747900	00	0.00	N	2	500
139	20220926	14450	15650	15900	13750	461257	6853662450	00	0.00	N	5	-1600
140	20220919	16050	16600	17600	16000	327938	5525548450	00	0.00	N	5	-550
141	20220913	16600	17750	18300	16600	263409	4577806550	00	0.00	N	5	-1050
142	20220905	17650	17650	18250	17200	225803	3992796800	00	0.00	N	5	-150
143	20220829	17800	17900	18750	17550	261350	4725760800	00	0.00	N	5	-600
144	20220822	18400	18400	19400	17500	352996	6491257200	00	0.00	N	5	-450
145	20220816	18850	19500	19550	18650	235535	4493471100	00	0.00	N	5	-500
146	20220808	19350	19200	19700	18600	292682	5628587700	00	0.00	N	2	200
147	20220801	19150	18800	19250	17750	417284	7744253950	00	0.00	N	2	400
148	20220725	18750	18200	18950	18000	278728	5152843050	00	0.00	N	2	450
149	20220718	18300	17700	18850	17700	315769	5785990400	00	0.00	N	2	650
150	20220711	17650	18000	18100	17100	410800	7240564650	00	0.00	N	5	-350
151	20220704	18000	18100	18250	16200	655751	11460110050	00	0.00	N	2	300
152	20220627	17700	17650	18300	16700	636319	11107948600	00	0.00	N	2	50
153	20220620	17650	19350	19450	15900	823766	14436597850	00	0.00	N	5	-1650
154	20220613	19300	22300	22700	18600	718362	14694915100	00	0.00	N	5	-3850
155	20220607	23150	24550	24550	23050	383724	9062077950	00	0.00	N	5	-1400
156	20220530	24550	23800	24700	23800	370676	9003786450	00	0.00	N	2	600
157	20220523	23950	21950	24400	21900	896338	20846892600	00	0.00	N	2	2100
158	20220516	21850	22600	22700	20600	330084	7255270550	00	0.00	N	5	-750
159	20220509	22600	22600	22600	22600	0	0	00	0.00	N	3	0
160	20220502	22600	22600	22600	22600	0	0	00	0.00	N	3	0
161	20220425	22600	24350	25350	21950	1732675	40975293215	00	0.00	N	5	-1575
162	20220418	24175	31000	31000	24000	3864105	102159065325	00	0.00	N	5	-7075
163	20220411	31250	31050	32350	30000	1766093	55603691020	00	0.00	N	2	350
164	20220404	30900	32450	33100	30050	2425765	77756538870	00	0.00	N	5	-1100
165	20220328	32000	31850	34150	31550	5399058	177792213060	00	0.00	N	2	150
166	20220321	31850	31950	33000	31500	3415669	109931741310	00	0.00	N	2	500
167	20220314	31350	31200	34750	29900	12691425	415918943820	00	0.00	N	2	250
168	20220307	31100	28100	31200	27150	3686060	109873405550	00	0.00	N	2	2050
169	20220228	29050	30250	30300	28650	3339557	98404809370	00	0.00	N	5	-1850
170	20220221	30900	30400	32250	29850	7366923	229646045430	00	0.00	N	5	-50
171	20220214	30950	28250	32650	27650	18109452	557997841850	00	0.00	N	2	1800
172	20220207	29150	23800	29950	23300	17535280	491253381490	00	0.00	N	2	4675
173	20220203	24475	21800	26400	21800	1639869	40294377905	00	0.00	N	2	2875
174	20220124	21600	22850	23150	20200	1013600	21761009490	00	0.00	N	5	-1700
175	20220117	23300	22750	24450	21950	990022	22646698610	00	0.00	N	2	375
176	20220110	22925	24900	24950	22875	1020247	24437477520	00	0.00	N	5	-1975
177	20220103	24900	27200	27200	24575	1221757	31343732840	00	0.00	N	5	-2200
178	20211227	27100	27150	30650	26850	3837365	110066971130	00	0.00	N	2	100
179	20211220	27000	26650	29350	26400	1755481	48932410410	00	0.00	N	2	50
180	20211213	26950	27350	28750	26850	1096134	30514096700	00	0.00	N	5	-400
181	20211206	27350	26200	30500	25750	4237842	121904884460	00	0.00	N	2	700
182	20211129	26650	26500	29100	24125	2129060	56190944840	00	0.00	N	5	-1300
183	20211122	27950	29400	30000	27950	1142520	32976631180	00	0.00	N	5	-1450
184	20211115	29400	29650	30350	28400	829986	24384333090	00	0.00	N	5	-100
185	20211108	29500	31400	32250	28500	1444489	43522509760	00	0.00	N	5	-1500
186	20211101	31000	33650	33850	30350	1322639	42722964160	00	0.00	N	5	-2500
187	20211025	33500	32700	34500	32700	1848671	62315346860	00	0.00	N	2	800
188	20211018	32700	36200	36250	32500	4738933	164302807940	00	0.00	N	5	-4300
189	20211012	37000	33550	44950	33250	13895579	547180297240	00	0.00	N	2	3700
190	20211005	33300	35050	36000	31200	1921652	64493640930	00	0.00	N	5	-1500
191	20210927	34800	37400	41000	34000	3440014	127469129930	00	0.00	N	5	-2450
192	20210923	37250	36500	39300	35800	2062994	78134530330	00	0.00	N	2	1250
193	20210913	36000	37500	37750	34650	4156147	151163219240	00	0.00	N	5	-1900
194	20210906	37900	41900	42200	37700	3742568	149675452900	00	0.00	N	5	-3850
195	20210830	41750	48050	50500	37150	17622155	774937533730	00	0.00	N	5	-6850
196	20210823	48600	45500	52250	43850	24048720	1157909081190	00	0.00	N	2	2800
197	20210817	45800	45800	46800	41900	10146208	448824962070	00	0.00	N	5	-300
198	20210809	46100	44150	48100	39850	21450764	967562155840	00	0.00	N	2	900
199	20210802	45200	42250	52250	41550	38540051	1839366754270	00	0.00	N	2	3050
200	20210726	42150	42350	45750	40350	7160893	306142477250	00	0.00	N	5	-850
201	20210719	43000	41250	45900	38350	19454181	828396783050	00	0.00	N	2	650
202	20210712	42350	26550	56500	26550	65758152	2811522427780	00	0.00	N	2	15800